VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 28,300
-900 (-3.08%)
At close: Dec 29, 2025
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 29,350.00 | 30,150.00 | 28,100.00 | 28,300.00 | 28,300.00 | -3.08% | 289,591 |
| Dec 26, 2025 | 27,700.00 | 29,450.00 | 27,600.00 | 29,200.00 | 29,200.00 | 5.04% | 396,306 |
| Dec 24, 2025 | 28,000.00 | 28,250.00 | 27,200.00 | 27,800.00 | 27,800.00 | 0.18% | 275,508 |
| Dec 23, 2025 | 29,900.00 | 29,950.00 | 26,850.00 | 27,750.00 | 27,750.00 | -7.35% | 655,624 |
| Dec 22, 2025 | 29,550.00 | 30,100.00 | 29,050.00 | 29,950.00 | 29,950.00 | 4.36% | 343,098 |
| Dec 19, 2025 | 29,650.00 | 30,250.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.88% | 304,560 |
| Dec 18, 2025 | 27,400.00 | 30,100.00 | 27,200.00 | 29,250.00 | 29,250.00 | 3.36% | 692,494 |
| Dec 17, 2025 | 26,350.00 | 28,300.00 | 26,100.00 | 28,300.00 | 28,300.00 | 8.22% | 463,144 |
| Dec 16, 2025 | 26,800.00 | 27,050.00 | 26,050.00 | 26,150.00 | 26,150.00 | -2.61% | 228,897 |
| Dec 15, 2025 | 28,300.00 | 28,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | -7.25% | 612,713 |
| Dec 12, 2025 | 29,200.00 | 29,800.00 | 28,250.00 | 28,950.00 | 28,950.00 | -0.86% | 517,813 |
| Dec 11, 2025 | 29,600.00 | 30,550.00 | 28,700.00 | 29,200.00 | 29,200.00 | -1.18% | 307,546 |
| Dec 10, 2025 | 29,950.00 | 31,500.00 | 29,100.00 | 29,550.00 | 29,550.00 | 0.51% | 1,040,387 |
| Dec 9, 2025 | 28,000.00 | 29,600.00 | 27,900.00 | 29,400.00 | 29,400.00 | 4.44% | 673,175 |
| Dec 8, 2025 | 26,700.00 | 29,150.00 | 26,500.00 | 28,150.00 | 28,150.00 | 5.83% | 763,752 |
| Dec 5, 2025 | 25,800.00 | 27,550.00 | 25,600.00 | 26,600.00 | 26,600.00 | 1.33% | 468,129 |
| Dec 4, 2025 | 27,750.00 | 27,850.00 | 25,550.00 | 26,250.00 | 26,250.00 | -3.14% | 700,007 |
| Dec 3, 2025 | 25,050.00 | 27,300.00 | 24,250.00 | 27,100.00 | 27,100.00 | 8.40% | 676,572 |
| Dec 2, 2025 | 23,800.00 | 25,450.00 | 23,450.00 | 25,000.00 | 25,000.00 | 4.60% | 290,037 |
| Dec 1, 2025 | 25,000.00 | 25,250.00 | 23,150.00 | 23,900.00 | 23,900.00 | -4.40% | 441,212 |
| Nov 28, 2025 | 23,900.00 | 25,700.00 | 23,700.00 | 25,000.00 | 25,000.00 | 4.82% | 351,323 |
| Nov 27, 2025 | 23,600.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | 2.14% | 223,599 |
| Nov 26, 2025 | 24,250.00 | 24,350.00 | 22,950.00 | 23,350.00 | 23,350.00 | -3.91% | 457,786 |
| Nov 25, 2025 | 24,600.00 | 26,250.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2.32% | 627,762 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 23,100.00 | 23,750.00 | 23,750.00 | 1.93% | 205,656 |
| Nov 21, 2025 | 22,300.00 | 23,650.00 | 22,100.00 | 23,300.00 | 23,300.00 | -3.12% | 464,549 |
| Nov 20, 2025 | 25,600.00 | 26,100.00 | 23,550.00 | 24,050.00 | 24,050.00 | -3.02% | 489,166 |
| Nov 19, 2025 | 24,900.00 | 25,700.00 | 23,700.00 | 24,800.00 | 24,800.00 | - | 399,777 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | -6.24% | 500,971 |
| Nov 17, 2025 | 26,650.00 | 28,450.00 | 26,100.00 | 26,450.00 | 26,450.00 | 3.93% | 1,448,552 |
| Nov 14, 2025 | 24,800.00 | 26,400.00 | 24,400.00 | 25,450.00 | 25,450.00 | -1.74% | 521,813 |
| Nov 13, 2025 | 26,200.00 | 26,400.00 | 25,050.00 | 25,900.00 | 25,900.00 | -0.38% | 221,945 |
| Nov 12, 2025 | 25,850.00 | 26,200.00 | 24,400.00 | 26,000.00 | 26,000.00 | 2.16% | 319,839 |
| Nov 11, 2025 | 26,100.00 | 27,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | -1.74% | 392,235 |
| Nov 10, 2025 | 24,550.00 | 26,000.00 | 24,000.00 | 25,900.00 | 25,900.00 | 5.50% | 438,893 |
| Nov 7, 2025 | 23,850.00 | 25,000.00 | 23,200.00 | 24,550.00 | 24,550.00 | 0.20% | 395,321 |
| Nov 6, 2025 | 24,050.00 | 25,550.00 | 22,000.00 | 24,500.00 | 24,500.00 | 2.94% | 761,610 |
| Nov 5, 2025 | 24,000.00 | 24,600.00 | 22,400.00 | 23,800.00 | 23,800.00 | -4.80% | 395,585 |
| Nov 4, 2025 | 23,450.00 | 25,300.00 | 22,600.00 | 25,000.00 | 25,000.00 | 6.61% | 536,121 |
| Nov 3, 2025 | 24,050.00 | 24,400.00 | 22,250.00 | 23,450.00 | 23,450.00 | -2.70% | 536,111 |
| Oct 31, 2025 | 24,600.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -5.30% | 400,689 |
| Oct 30, 2025 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 0.39% | 359,904 |
| Oct 29, 2025 | 24,900.00 | 25,550.00 | 23,650.00 | 25,350.00 | 25,350.00 | 3.68% | 765,230 |
| Oct 28, 2025 | 24,950.00 | 25,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | -2.20% | 560,738 |
| Oct 27, 2025 | 24,700.00 | 26,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | 6.38% | 917,795 |
| Oct 24, 2025 | 23,300.00 | 24,000.00 | 22,850.00 | 23,500.00 | 23,500.00 | 3.07% | 628,391 |
| Oct 23, 2025 | 22,000.00 | 23,100.00 | 21,650.00 | 22,800.00 | 22,800.00 | 1.11% | 330,653 |
| Oct 22, 2025 | 22,500.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.88% | 345,197 |
| Oct 21, 2025 | 22,800.00 | 24,000.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.89% | 821,406 |
| Oct 20, 2025 | 21,350.00 | 23,300.00 | 21,150.00 | 22,550.00 | 22,550.00 | 5.62% | 569,310 |